8213
36.7
TWD-0.05 (-0.14%)
2026.05.20收盤
志超－現股當沖
志超最新現股當沖狀況
整理志超最新(2026/04/24) 當沖狀況。整體成交張數為134張，佔整體市場成交張數的26.15%。當日現股當沖之總損益為+9,000元、每張平均損益則為+67元。
開盤價
36.75
收盤價
36.7
當日範圍
36.6 - 37.2
成交張數
498
開盤價(昨)
37.15
收盤價(昨)
36.75
昨日範圍
36.7 - 37.85
成交張數(昨)
672
成交金額
1836.14萬
成交金額(昨)
2494.48萬
52週範圍
29.75 - 41.8
發行股數
3億
市值
100億
現股當沖－歷史逐日資訊
開盤價
36.75
收盤價
36.7
成交張數
498
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2026/04/24 | 37.9 | +0.3 | +0.8 | 512 | 1,939.95 | 134 | 26.15 | 507.13 | 26.14 | 508.04 | 26.19 | +0.9 | +67.16 | 0 | 0 |
| 2026/04/23 | 37.6 | -1.45 | -3.71 | 1,674 | 6,398.1 | 478 | 28.55 | 1,819.24 | 28.43 | 1,819.76 | 28.44 | +0.52 | +10.77 | 1 | 0.06 |
| 2026/04/22 | 39.05 | +0.15 | +0.39 | 2,008 | 7,832.35 | 185 | 9.21 | 719.79 | 9.19 | 721.26 | 9.21 | +1.47 | +79.19 | 0 | 0 |
| 2026/04/21 | 38.9 | +0.25 | +0.65 | 1,712 | 6,624.69 | 374 | 21.84 | 1,447.09 | 21.84 | 1,450.11 | 21.89 | +3.02 | +80.88 | 0 | 0 |
| 2026/04/20 | 38.65 | +2.05 | +5.6 | 3,937 | 15,209.63 | 540 | 13.71 | 2,073.05 | 13.63 | 2,087.99 | 13.73 | +14.95 | +276.85 | 0 | 0 |
| 2026/04/17 | 36.6 | +0.55 | +1.53 | 1,496 | 5,515.87 | 328 | 21.93 | 1,208.95 | 21.92 | 1,206.28 | 21.87 | -2.67 | -81.55 | 0 | 0 |
| 2026/04/16 | 36.05 | +0.65 | +1.84 | 1,076 | 3,880.19 | 85 | 7.9 | 306.1 | 7.89 | 305.8 | 7.88 | -0.3 | -35.88 | 1 | 0.09 |
| 2026/04/15 | 35.4 | +0.65 | +1.87 | 1,184 | 4,159.9 | 100 | 8.45 | 350.25 | 8.42 | 351.57 | 8.45 | +1.32 | +132 | 0 | 0 |
| 2026/04/14 | 34.75 | +0.75 | +2.21 | 953 | 3,333.54 | 214 | 22.45 | 744.79 | 22.34 | 750.82 | 22.52 | +6.03 | +281.54 | 1 | 0.1 |
| 2026/04/13 | 34 | -0.9 | -2.58 | 754 | 2,559.26 | 141 | 18.71 | 479.14 | 18.72 | 479.94 | 18.75 | +0.8 | +56.74 | 0 | 0 |
| 2026/04/10 | 34.9 | +1.25 | +3.71 | 1,381 | 4,807.23 | 289 | 20.92 | 1,003.43 | 20.87 | 1,007.17 | 20.95 | +3.74 | +129.41 | 2 | 0.14 |
| 2026/04/09 | 33.65 | +0.1 | +0.3 | 249 | 834.49 | 49 | 19.67 | 163.71 | 19.62 | 164.13 | 19.67 | +0.42 | +85.71 | 0 | 0 |
| 2026/04/08 | 33.55 | +0.9 | +2.76 | 422 | 1,406.85 | 87 | 20.61 | 289.34 | 20.57 | 290.05 | 20.62 | +0.7 | +81.03 | 0 | 0 |
| 2026/04/07 | 32.65 | -0.65 | -1.95 | 564 | 1,853.37 | 112 | 19.85 | 368.25 | 19.87 | 368.72 | 19.89 | +0.47 | +41.52 | 0 | 0 |
| 2026/04/02 | 33.3 | -0.35 | -1.04 | 565 | 1,887.86 | 93 | 16.46 | 310.58 | 16.45 | 313.94 | 16.63 | +3.35 | +360.75 | 0 | 0 |
| 2026/04/01 | 33.65 | +1.6 | +4.99 | 927 | 3,104.36 | 193 | 20.81 | 641.37 | 20.66 | 648.58 | 20.89 | +7.21 | +373.32 | 0 | 0 |
| 2026/03/31 | 32.05 | -0.7 | -2.14 | 738 | 2,385.63 | 156 | 21.13 | 505.22 | 21.18 | 506.48 | 21.23 | +1.25 | +80.45 | 0 | 0 |
| 2026/03/30 | 32.75 | -0.8 | -2.38 | 488 | 1,604.92 | 118 | 24.18 | 388.15 | 24.19 | 388.34 | 24.2 | +0.19 | +16.1 | 0 | 0 |
| 2026/03/27 | 33.55 | +0.85 | +2.6 | 440 | 1,454.41 | 75 | 17.03 | 246.18 | 16.93 | 248.94 | 17.12 | +2.76 | +368 | 0 | 0 |
| 2026/03/26 | 32.7 | +0.1 | +0.31 | 1,285 | 4,212.85 | 80 | 6.23 | 262.99 | 6.24 | 263.67 | 6.26 | +0.69 | +85.62 | 2 | 0.16 |
| 2026/03/25 | 32.6 | +0.3 | +0.93 | 328 | 1,074.08 | 80 | 24.36 | 261.5 | 24.35 | 261.6 | 24.36 | +0.09 | +11.25 | 0 | 0 |
| 2026/03/24 | 32.3 | -0.3 | -0.92 | 482 | 1,565.96 | 40 | 8.3 | 129.96 | 8.3 | 129.88 | 8.29 | -0.07 | -18.75 | 0 | 0 |
| 2026/03/23 | 32.6 | -0.45 | -1.36 | 451 | 1,477.81 | 98 | 21.71 | 321.03 | 21.72 | 320.95 | 21.72 | -0.08 | -8.16 | 0 | 0 |
| 2026/03/20 | 33.05 | -0.75 | -2.22 | 1,395 | 4,645.87 | 163 | 11.69 | 542.32 | 11.67 | 550.6 | 11.85 | +8.28 | +507.67 | 0 | 0 |
| 2026/03/19 | 33.8 | -0.15 | -0.44 | 851 | 2,880.4 | 117 | 13.74 | 395.44 | 13.73 | 397.24 | 13.79 | +1.8 | +154.27 | 0 | 0 |
| 2026/03/18 | 33.95 | +0.2 | +0.59 | 1,618 | 5,491 | 140 | 8.65 | 474.15 | 8.64 | 476.3 | 8.67 | +2.15 | +153.21 | 0 | 0 |
| 2026/03/17 | 33.75 | +0.55 | +1.66 | 425 | 1,437.07 | 77 | 18.11 | 259.88 | 18.08 | 259.92 | 18.09 | +0.04 | +4.55 | 0 | 0 |
| 2026/03/16 | 33.2 | -0.4 | -1.19 | 1,552 | 5,156.31 | 278 | 17.91 | 920.27 | 17.85 | 927.74 | 17.99 | +7.46 | +268.53 | 0 | 0 |
| 2026/03/13 | 33.6 | -0.95 | -2.75 | 986 | 3,318.47 | 103 | 10.45 | 346.96 | 10.46 | 346.64 | 10.45 | -0.32 | -30.58 | 0 | 0 |
| 2026/03/12 | 34.55 | -1.9 | -5.21 | 2,565 | 8,949.25 | 429 | 16.72 | 1,500.19 | 16.76 | 1,501.08 | 16.77 | +0.89 | +20.63 | 0 | 0 |
| 2026/03/11 | 36.45 | +0.2 | +0.55 | 1,371 | 4,989.04 | 234 | 17.07 | 853.06 | 17.1 | 854.64 | 17.13 | +1.58 | +67.74 | 0 | 0 |
| 2026/03/10 | 36.25 | +0.55 | +1.54 | 492 | 1,786.94 | 120 | 24.37 | 435.32 | 24.36 | 435.37 | 24.36 | +0.04 | +3.75 | 0 | 0 |
| 2026/03/09 | 35.7 | -1.85 | -4.93 | 696 | 2,476.81 | 141 | 20.26 | 501.51 | 20.25 | 503.64 | 20.33 | +2.13 | +151.06 | 0 | 0 |
| 2026/03/06 | 37.55 | +0.35 | +0.94 | 822 | 3,069.46 | 154 | 18.74 | 576.41 | 18.78 | 577.65 | 18.82 | +1.24 | +80.19 | 0 | 0 |
| 2026/03/05 | 37.2 | +0.9 | +2.48 | 1,711 | 6,365.12 | 274 | 16.01 | 1,016.03 | 15.96 | 1,019.68 | 16.02 | +3.65 | +133.39 | 0 | 0 |
| 2026/03/04 | 36.3 | -1.55 | -4.1 | 1,327 | 4,907.5 | 382 | 28.78 | 1,409.41 | 28.72 | 1,420.45 | 28.94 | +11.04 | +289.01 | 0 | 0 |
| 2026/03/03 | 37.85 | -0.4 | -1.05 | 1,045 | 3,977.37 | 274 | 26.23 | 1,045.52 | 26.29 | 1,044.44 | 26.26 | -1.07 | -39.05 | 0 | 0 |
| 2026/03/02 | 38.25 | -0.45 | -1.16 | 1,298 | 4,991.58 | 297 | 22.87 | 1,138.53 | 22.81 | 1,144.61 | 22.93 | +6.08 | +204.88 | 0 | 0 |
| 2026/02/26 | 38.7 | +0.6 | +1.57 | 2,939 | 11,352.01 | 739 | 25.15 | 2,844.64 | 25.06 | 2,861.34 | 25.21 | +16.69 | +225.85 | 1 | 0.03 |
| 2026/02/25 | 38.1 | +0.7 | +1.87 | 1,598 | 6,044.59 | 264 | 16.52 | 998.75 | 16.52 | 998.83 | 16.52 | +0.07 | +2.84 | 0 | 0 |
| 2026/02/24 | 37.4 | +0.75 | +2.05 | 2,283 | 8,519.94 | 182 | 7.97 | 677.39 | 7.95 | 679.24 | 7.97 | +1.85 | +101.65 | 0 | 0 |
| 2026/02/23 | 36.65 | +0.35 | +0.96 | 1,016 | 3,731.72 | 153 | 15.06 | 562.52 | 15.07 | 562.02 | 15.06 | -0.51 | -33.01 | 0 | 0 |
| 2026/02/11 | 36.3 | +1.3 | +3.71 | 1,472 | 5,388.19 | 378 | 25.67 | 1,379.8 | 25.61 | 1,384.26 | 25.69 | +4.46 | +118.12 | 0 | 0 |
| 2026/02/10 | 35 | +0.4 | +1.16 | 371 | 1,296.28 | 71 | 19.12 | 247.5 | 19.09 | 247.65 | 19.1 | +0.14 | +20.42 | 0 | 0 |
| 2026/02/09 | 34.6 | -0.35 | -1 | 1,611 | 5,588.15 | 87 | 5.4 | 303.52 | 5.43 | 304.31 | 5.45 | +0.8 | +91.38 | 0 | 0 |
| 2026/02/06 | 34.95 | -1.65 | -4.51 | 991 | 3,487.27 | 164 | 16.55 | 577.04 | 16.55 | 580.66 | 16.65 | +3.62 | +220.73 | 0 | 0 |
| 2026/02/05 | 36.6 | -1.1 | -2.92 | 1,436 | 5,245.73 | 308 | 21.45 | 1,124.52 | 21.44 | 1,130.02 | 21.54 | +5.5 | +178.41 | 0 | 0 |
| 2026/02/04 | 37.7 | +2.25 | +6.35 | 3,181 | 11,850.18 | 930 | 29.24 | 3,447.15 | 29.09 | 3,468.96 | 29.27 | +21.81 | +234.52 | 3 | 0.09 |
| 2026/02/03 | 35.45 | +0.75 | +2.16 | 476 | 1,674.2 | 92 | 19.31 | 321.94 | 19.23 | 323.82 | 19.34 | +1.89 | +204.89 | 0 | 0 |
| 2026/02/02 | 34.7 | -0.7 | -1.98 | 506 | 1,761.19 | 137 | 27.07 | 476.74 | 27.07 | 477.9 | 27.14 | +1.17 | +85.04 | 0 | 0 |
| 2026/01/30 | 35.4 | -0.9 | -2.48 | 864 | 3,094.35 | 184 | 21.28 | 657.46 | 21.25 | 662.18 | 21.4 | +4.72 | +256.52 | 2 | 0.23 |
| 2026/01/29 | 36.3 | +0 | +0 | 1,225 | 4,472.38 | 322 | 26.29 | 1,176.23 | 26.3 | 1,175.84 | 26.29 | -0.4 | -12.27 | 0 | 0 |
| 2026/01/28 | 36.3 | +0 | +0 | 613 | 2,224.59 | 81 | 13.21 | 294.15 | 13.22 | 293.87 | 13.21 | -0.28 | -34.57 | 0 | 0 |
| 2026/01/27 | 36.3 | +0.35 | +0.97 | 1,088 | 3,956.22 | 200 | 18.38 | 726.62 | 18.37 | 726.41 | 18.36 | -0.2 | -10 | 0 | 0 |
| 2026/01/26 | 35.95 | +0.15 | +0.42 | 1,792 | 6,446.16 | 153 | 8.54 | 550.61 | 8.54 | 549.93 | 8.53 | -0.67 | -43.79 | 0 | 0 |
| 2026/01/23 | 35.8 | -0.05 | -0.14 | 937 | 3,361.93 | 150 | 16.01 | 537.74 | 15.99 | 536.97 | 15.97 | -0.77 | -51.33 | 0 | 0 |
| 2026/01/22 | 35.85 | +0.7 | +1.99 | 944 | 3,369 | 166 | 17.59 | 591.64 | 17.56 | 592.44 | 17.59 | +0.8 | +47.89 | 0 | 0 |
| 2026/01/21 | 35.15 | +0 | +0 | 607 | 2,136.38 | 68 | 11.2 | 239.3 | 11.2 | 239.1 | 11.19 | -0.2 | -29.41 | 0 | 0 |
| 2026/01/20 | 35.15 | +0.65 | +1.88 | 805 | 2,822.24 | 83 | 10.31 | 290.66 | 10.3 | 289.89 | 10.27 | -0.77 | -92.77 | 0 | 0 |
| 2026/01/19 | 34.5 | -0.05 | -0.14 | 381 | 1,314.47 | 48 | 12.61 | 165.74 | 12.61 | 165.71 | 12.61 | -0.03 | -6.25 | 0 | 0 |
| 2026/01/16 | 34.55 | -0.35 | -1 | 427 | 1,485.64 | 72 | 16.84 | 250.53 | 16.86 | 250.59 | 16.87 | +0.06 | +7.64 | 0 | 0 |
| 2026/01/15 | 34.9 | +0.2 | +0.58 | 224 | 777.39 | 26 | 11.59 | 89.83 | 11.56 | 89.98 | 11.58 | +0.15 | +57.69 | 0 | 0 |
| 2026/01/14 | 34.7 | +0.3 | +0.87 | 519 | 1,807.65 | 89 | 17.14 | 310 | 17.15 | 309.75 | 17.14 | -0.26 | -28.65 | 0 | 0 |
| 2026/01/13 | 34.4 | -0.35 | -1.01 | 545 | 1,891.05 | 141 | 25.85 | 489.23 | 25.87 | 489.28 | 25.87 | +0.06 | +3.9 | 0 | 0 |
| 2026/01/12 | 34.75 | +1.3 | +3.89 | 1,758 | 6,124.11 | 511 | 29.07 | 1,768.33 | 28.87 | 1,778.74 | 29.04 | +10.41 | +203.72 | 0 | 0 |
| 2026/01/09 | 33.45 | -0.05 | -0.15 | 430 | 1,440.25 | 93 | 21.63 | 311.87 | 21.65 | 312.38 | 21.69 | +0.52 | +55.38 | 0 | 0 |
| 2026/01/08 | 33.5 | -0.8 | -2.33 | 474 | 1,594.37 | 76 | 16.04 | 256.22 | 16.07 | 256.86 | 16.11 | +0.64 | +84.21 | 0 | 0 |
| 2026/01/07 | 34.3 | +1.85 | +5.7 | 1,264 | 4,268.06 | 298 | 23.57 | 990.41 | 23.21 | 1,015.16 | 23.79 | +24.75 | +830.37 | 0 | 0 |
| 2026/01/06 | 32.45 | +0.1 | +0.31 | 290 | 939.69 | 42 | 14.5 | 136.21 | 14.49 | 136.35 | 14.51 | +0.15 | +35.71 | 0 | 0 |
| 2026/01/05 | 32.35 | -0.4 | -1.22 | 402 | 1,305.68 | 83 | 20.66 | 270.93 | 20.75 | 269.53 | 20.64 | -1.4 | -168.67 | 0 | 0 |
| 2026/01/02 | 32.75 | +0.2 | +0.61 | 201 | 654.86 | 8 | 3.99 | 26.04 | 3.98 | 26.14 | 3.99 | +0.1 | +118.75 | 0 | 0 |
| 2025/12/31 | 32.55 | +0.1 | +0.31 | 191 | 619.43 | 30 | 15.74 | 97.41 | 15.73 | 97.67 | 15.77 | +0.27 | +88.33 | 0 | 0 |
| 2025/12/30 | 32.45 | -0.15 | -0.46 | 182 | 588 | 26 | 14.32 | 84.28 | 14.33 | 84.2 | 14.32 | -0.07 | -28.85 | 0 | 0 |
| 2025/12/29 | 32.6 | -0.05 | -0.15 | 201 | 654.64 | 23 | 11.43 | 74.78 | 11.42 | 74.78 | 11.42 | -0.01 | -2.17 | 0 | 0 |
| 2025/12/26 | 32.65 | -0.05 | -0.15 | 463 | 1,502.08 | 83 | 17.94 | 269.48 | 17.94 | 270.19 | 17.99 | +0.72 | +86.75 | -- | -- |
| 2025/12/19 | 33.1 | +0.25 | +0.76 | 224 | 738.1 | 14 | 6.26 | 46.13 | 6.25 | 46.28 | 6.27 | +0.15 | +107.14 | -- | -- |
| 2025/12/18 | 32.85 | +0.1 | +0.31 | 316 | 1,038.01 | 44 | 13.91 | 143.93 | 13.87 | 144.21 | 13.89 | +0.28 | +62.5 | -- | -- |
| 2025/12/17 | 32.75 | -0.05 | -0.15 | 352 | 1,160.57 | 69 | 19.61 | 226.85 | 19.55 | 227.79 | 19.63 | +0.94 | +136.23 | -- | -- |
| 2025/12/16 | 32.8 | -0.4 | -1.2 | 418 | 1,365.35 | 83 | 19.85 | 270.62 | 19.82 | 271.62 | 19.89 | +0.99 | +119.88 | -- | -- |
| 2025/12/15 | 33.2 | +0.2 | +0.61 | 314 | 1,035.88 | 31 | 9.87 | 102.17 | 9.86 | 102.36 | 9.88 | +0.18 | +58.06 | -- | -- |
| 2025/11/26 | 32.95 | +0 | +0 | 294 | 985.75 | 17 | 5.71 | 56.26 | 5.71 | 56.22 | 5.7 | -0.04 | -20.59 | -- | -- |
| 2025/11/25 | 32.95 | +0.3 | +0.92 | 123 | 402.72 | 14 | 11.39 | 45.85 | 11.39 | 46 | 11.42 | +0.14 | +103.57 | -- | -- |
| 2025/11/24 | 32.65 | -0.3 | -0.91 | 422 | 1,380.02 | 31 | 7.35 | 101.36 | 7.35 | 101.73 | 7.37 | +0.37 | +119.35 | -- | -- |
| 2025/11/21 | 32.95 | -0.95 | -2.8 | 528 | 1,745.6 | 42 | 7.96 | 139.41 | 7.99 | 139.32 | 7.98 | -0.09 | -20.24 | -- | -- |
| 2025/11/20 | 33.9 | +0.25 | +0.74 | 337 | 1,150.49 | 84 | 24.93 | 285.99 | 24.86 | 287.12 | 24.96 | +1.13 | +134.52 | -- | -- |
| 2025/11/19 | 33.65 | +0.6 | +1.82 | 248 | 830.16 | 35 | 14.1 | 116.81 | 14.07 | 117.08 | 14.1 | +0.27 | +75.71 | -- | -- |
| 2025/11/18 | 33.05 | -0.25 | -0.75 | 677 | 2,239.95 | 164 | 24.23 | 541.5 | 24.17 | 545.06 | 24.33 | +3.56 | +217.07 | -- | -- |
| 2025/11/17 | 33.3 | -0.5 | -1.48 | 866 | 2,895.52 | 157 | 18.14 | 524.41 | 18.11 | 527.28 | 18.21 | +2.87 | +182.8 | -- | -- |
| 2025/11/14 | 33.8 | -1.2 | -3.43 | 976 | 3,318.55 | 128 | 13.11 | 435.54 | 13.12 | 437.81 | 13.19 | +2.27 | +177.34 | -- | -- |
| 2025/11/13 | 35 | -0.4 | -1.13 | 874 | 3,043.16 | 215 | 24.59 | 747.52 | 24.56 | 748.6 | 24.6 | +1.07 | +50 | -- | -- |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
